| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2017 | INR | 22.5 | 22.75 | 21.25 | 22.75 | 22.75 | +1.05 (+4.84%) | 58,983 |
| 3 Jan 2017 | INR | 21.9 | 21.9 | 21.1 | 21.7 | 21.7 | +0.1 (+0.46%) | 23,853 |
| 2 Jan 2017 | INR | 21.9 | 22 | 21.5 | 21.6 | 21.6 | -0.25 (-1.14%) | 14,409 |
| 30 Dec 2016 | INR | 22.4 | 22.4 | 21.55 | 21.85 | 21.85 | +0.15 (+0.69%) | 42,962 |
| 29 Dec 2016 | INR | 21.15 | 22.35 | 21.15 | 21.7 | 21.7 | -0.2 (-0.91%) | 21,861 |
| 28 Dec 2016 | INR | 21.7 | 22.5 | 21.2 | 21.9 | 21.9 | +0.3 (+1.39%) | 60,784 |
| 27 Dec 2016 | INR | 21.65 | 21.9 | 21 | 21.6 | 21.6 | -0.05 (-0.23%) | 96,738 |
| 26 Dec 2016 | INR | 22.9 | 22.9 | 21.1 | 21.65 | 21.65 | -1.05 (-4.63%) | 94,173 |
| 23 Dec 2016 | INR | 21.1 | 22.85 | 20.6 | 22.7 | 22.7 | +1.9 (+9.13%) | 315,002 |
| 22 Dec 2016 | INR | 19.4 | 20.8 | 19.4 | 20.8 | 20.8 | +1.85 (+9.76%) | 251,905 |
| 21 Dec 2016 | INR | 17.25 | 18.95 | 16.7 | 18.95 | 18.95 | +1.7 (+9.86%) | 138,561 |
| 20 Dec 2016 | INR | 19 | 19.05 | 17.15 | 17.25 | 17.25 | -1.8 (-9.45%) | 259,224 |
| 19 Dec 2016 | INR | 21.6 | 22.75 | 18.5 | 19.05 | 19.05 | -2.6 (-12.01%) | 420,617 |
| 16 Dec 2016 | INR | 23.95 | 23.95 | 21 | 21.65 | 21.65 | -1.75 (-7.48%) | 234,502 |
| 15 Dec 2016 | INR | 23.05 | 23.85 | 22.85 | 23.4 | 23.4 | -0.55 (-2.30%) | 213,010 |
| 14 Dec 2016 | INR | 26 | 26 | 23.65 | 23.95 | 23.95 | -1.25 (-4.96%) | 189,379 |
| 13 Dec 2016 | INR | 28 | 28 | 24.9 | 25.2 | 25.2 | -2.2 (-8.03%) | 94,225 |
| 12 Dec 2016 | INR | 27.75 | 27.75 | 26.8 | 27.4 | 27.4 | -0.35 (-1.26%) | 120,117 |
| 9 Dec 2016 | INR | 28.95 | 28.95 | 27.5 | 27.75 | 27.75 | -0.55 (-1.94%) | 130,929 |
| 8 Dec 2016 | INR | 28.45 | 28.45 | 27.75 | 28.3 | 28.3 | +0.3 (+1.07%) | 190,119 |
| 7 Dec 2016 | INR | 28.25 | 28.85 | 27.8 | 28 | 28 | -0.05 (-0.18%) | 172,789 |
| 6 Dec 2016 | INR | 27 | 28.5 | 27 | 28.05 | 28.05 | +1.2 (+4.47%) | 280,855 |
| 5 Dec 2016 | INR | 27 | 27.15 | 26.45 | 26.85 | 26.85 | -0.1 (-0.37%) | 200,129 |
| 2 Dec 2016 | INR | 27 | 27.5 | 26 | 26.95 | 26.95 | -0.9 (-3.23%) | 134,512 |
| 1 Dec 2016 | INR | 26.5 | 28.4 | 26.5 | 27.85 | 27.85 | +1.11 (+4.15%) | 628,068 |
| 30 Nov 2016 | INR | 26.4 | 27.05 | 26.01 | 26.74 | 26.74 | +0.3 (+1.13%) | 240,820 |
| 29 Nov 2016 | INR | 26.5 | 27.05 | 26 | 26.44 | 26.44 | -0.46 (-1.71%) | 261,649 |
| 28 Nov 2016 | INR | 27.4 | 27.5 | 25.98 | 26.9 | 26.9 | -0.73 (-2.64%) | 253,882 |
| 25 Nov 2016 | INR | 23.69 | 27.9 | 23.69 | 27.63 | 27.63 | +4.16 (+17.72%) | 535,499 |
| 24 Nov 2016 | INR | 22.9 | 23.9 | 22.15 | 23.47 | 23.47 | +0.59 (+2.58%) | 114,678 |
